Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.46 | 27.47 | 27.16 | 27.20 | 3,676,620 | -0.14(-0.52%) |
Jul 28, 2005 | 27.04 | 27.60 | 26.96 | 27.34 | 5,534,174 | +0.31(+1.14%) |
Jul 27, 2005 | 26.76 | 27.14 | 26.57 | 27.03 | 8,554,969 | +0.43(+1.63%) |
Jul 26, 2005 | 25.81 | 26.78 | 25.80 | 26.60 | 10,530,266 | +0.91(+3.56%) |
Jul 25, 2005 | 25.72 | 25.78 | 25.57 | 25.68 | 8,969,175 | -0.09(-0.35%) |
Jul 22, 2005 | 25.97 | 26.07 | 25.61 | 25.78 | 9,790,852 | -0.18(-0.70%) |
Jul 21, 2005 | 26.18 | 26.18 | 25.69 | 25.96 | 8,396,454 | +0.06(+0.22%) |
Jul 20, 2005 | 25.93 | 26.40 | 25.55 | 25.90 | 15,161,701 | -0.12(-0.48%) |
Jul 19, 2005 | 27.39 | 27.43 | 26.02 | 26.02 | 41,244,060 | -4.41(-14.48%) |
Jul 18, 2005 | 30.66 | 30.76 | 30.17 | 30.43 | 3,575,354 | -0.62(-2.01%) |
Jul 15, 2005 | 31.25 | 31.56 | 31.01 | 31.06 | 1,875,473 | -0.09(-0.29%) |
Jul 14, 2005 | 31.14 | 31.32 | 31.05 | 31.15 | 1,676,909 | +0.08(+0.27%) |
Jul 13, 2005 | 31.16 | 31.26 | 31.04 | 31.06 | 2,182,640 | -0.08(-0.27%) |
Jul 12, 2005 | 31.22 | 31.41 | 31.14 | 31.15 | 1,947,274 | -0.05(-0.16%) |
Jul 11, 2005 | 31.10 | 31.31 | 30.76 | 31.20 | 2,726,496 | +0.24(+0.78%) |
Jul 08, 2005 | 30.77 | 31.18 | 30.35 | 30.96 | 2,690,295 | +0.17(+0.57%) |
Jul 07, 2005 | 30.37 | 30.93 | 30.32 | 30.78 | 2,154,617 | +0.01(+0.03%) |
Jul 06, 2005 | 31.05 | 31.05 | 30.77 | 30.77 | 2,623,065 | -0.27(-0.86%) |
Jul 05, 2005 | 31.43 | 31.43 | 31.00 | 31.04 | 2,507,727 | -0.39(-1.24%) |
Jul 01, 2005 | 31.60 | 31.60 | 31.25 | 31.43 | 2,559,924 | -0.04(-0.13%) |
Jun 30, 2005 | 31.82 | 31.90 | 31.41 | 31.47 | 4,057,151 | -0.19(-0.60%) |
Jun 29, 2005 | 30.93 | 31.83 | 30.91 | 31.66 | 4,361,312 | +0.72(+2.34%) |
Jun 28, 2005 | 30.76 | 31.06 | 30.68 | 30.94 | 3,135,050 | +0.27(+0.87%) |
Jun 27, 2005 | 29.90 | 30.74 | 29.63 | 30.67 | 3,673,012 | +0.65(+2.16%) |
Jun 24, 2005 | 30.06 | 30.10 | 29.77 | 30.02 | 4,533,537 | -0.12(-0.39%) |
Jun 23, 2005 | 30.81 | 30.85 | 30.06 | 30.14 | 2,893,790 | -0.47(-1.52%) |
Jun 22, 2005 | 30.85 | 30.96 | 30.55 | 30.61 | 4,030,692 | -0.50(-1.60%) |
Jun 21, 2005 | 31.33 | 31.45 | 31.04 | 31.11 | 2,257,808 | -0.13(-0.43%) |
Jun 20, 2005 | 31.14 | 31.34 | 31.11 | 31.24 | 1,929,835 | -0.03(-0.11%) |
Jun 17, 2005 | 31.60 | 31.60 | 31.12 | 31.27 | 2,388,781 | +0.01(+0.03%) |
Jun 16, 2005 | 31.60 | 31.75 | 31.21 | 31.26 | 2,294,370 | -0.21(-0.66%) |
Jun 15, 2005 | 31.47 | 31.65 | 31.09 | 31.47 | 2,334,179 | +0.02(+0.08%) |
Jun 14, 2005 | 31.70 | 32.02 | 31.14 | 31.45 | 3,527,728 | -0.22(-0.68%) |
Jun 13, 2005 | 31.68 | 32.09 | 31.51 | 31.66 | 2,503,157 | +0.07(+0.21%) |
Jun 10, 2005 | 31.36 | 31.80 | 31.26 | 31.60 | 6,307,263 | +0.09(+0.29%) |
Jun 09, 2005 | 33.25 | 33.26 | 31.32 | 31.50 | 12,751,873 | -1.75(-5.27%) |
Jun 08, 2005 | 34.34 | 34.34 | 33.23 | 33.26 | 6,158,129 | -1.07(-3.12%) |
Jun 07, 2005 | 33.69 | 34.71 | 33.63 | 34.33 | 4,477,371 | +1.01(+3.04%) |
Jun 06, 2005 | 33.09 | 33.37 | 32.78 | 33.32 | 2,209,219 | +0.27(+0.81%) |
Jun 03, 2005 | 33.09 | 33.26 | 32.84 | 33.05 | 2,398,883 | +0.04(+0.13%) |
Jun 02, 2005 | 33.13 | 33.14 | 32.72 | 33.01 | 2,367,854 | -0.32(-0.97%) |
Jun 01, 2005 | 33.08 | 33.52 | 32.86 | 33.33 | 1,580,694 | +0.29(+0.88%) |
May 31, 2005 | 33.20 | 33.25 | 32.92 | 33.04 | 1,870,181 | +0.02(+0.05%) |
May 27, 2005 | 33.12 | 33.17 | 32.86 | 33.03 | 1,098,897 | -0.03(-0.10%) |
May 26, 2005 | 33.13 | 33.33 | 32.97 | 33.06 | 1,694,348 | +0.10(+0.30%) |
May 25, 2005 | 33.05 | 33.25 | 32.68 | 32.96 | 1,835,905 | -0.22(-0.65%) |
May 24, 2005 | 33.57 | 33.58 | 33.10 | 33.18 | 3,122,542 | -0.55(-1.63%) |
May 23, 2005 | 34.08 | 34.09 | 33.69 | 33.72 | 1,592,120 | -0.42(-1.22%) |
May 20, 2005 | 33.87 | 34.18 | 33.70 | 34.14 | 2,653,493 | +0.43(+1.28%) |
May 19, 2005 | 33.46 | 33.79 | 33.36 | 33.71 | 2,165,923 | +0.25(+0.75%) |
May 18, 2005 | 33.67 | 33.67 | 33.28 | 33.46 | 3,409,984 | -0.22(-0.64%) |
May 17, 2005 | 32.54 | 33.77 | 32.52 | 33.67 | 4,473,883 | +1.04(+3.18%) |
May 16, 2005 | 32.30 | 32.65 | 32.14 | 32.64 | 2,101,699 | +0.50(+1.55%) |
May 13, 2005 | 32.06 | 32.38 | 31.91 | 32.14 | 2,768,590 | -0.25(-0.77%) |
May 12, 2005 | 32.39 | 32.47 | 32.29 | 32.39 | 3,295,849 | +0.11(+0.33%) |
May 11, 2005 | 32.33 | 32.54 | 31.85 | 32.28 | 2,313,252 | +0.08(+0.26%) |
May 10, 2005 | 32.37 | 32.43 | 32.03 | 32.19 | 2,448,434 | -0.47(-1.43%) |
May 09, 2005 | 32.27 | 32.78 | 32.20 | 32.66 | 2,278,494 | +0.49(+1.52%) |
May 06, 2005 | 32.59 | 32.77 | 32.13 | 32.17 | 3,347,084 | -0.46(-1.40%) |
May 05, 2005 | 32.75 | 32.84 | 32.43 | 32.63 | 2,381,565 | -0.12(-0.38%) |
May 04, 2005 | 32.51 | 32.94 | 32.44 | 32.75 | 3,732,906 | +0.34(+1.05%) |
May 03, 2005 | 32.47 | 32.58 | 32.27 | 32.41 | 4,605,578 | +0.15(+0.46%) |